Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.437 5.691 5.427 5.488 420,489 +0.13(+2.43%)
Mar 30, 2009 5.504 5.504 5.308 5.358 98,249 -0.35(-6.14%)
Mar 26, 2009 5.652 5.709 5.592 5.709 191,080 +0.18(+3.33%)
Mar 25, 2009 5.593 5.611 5.402 5.525 2,587,176 +0.04(+0.64%)
Mar 24, 2009 5.560 5.563 5.133 5.490 205,571 -0.07(-1.34%)
Mar 23, 2009 5.431 5.588 5.431 5.564 284,513 +0.30(+5.60%)
Mar 20, 2009 5.349 5.360 5.209 5.269 120,773 -0.09(-1.64%)
Mar 19, 2009 5.443 5.443 5.325 5.357 314,706 +0.01(+0.27%)
Mar 18, 2009 5.268 5.395 5.195 5.342 218,249 +0.11(+2.04%)
Mar 17, 2009 5.057 5.254 5.057 5.235 349,272 +0.18(+3.53%)
Mar 16, 2009 5.118 5.185 4.961 5.057 415,741 -0.03(-0.55%)
Mar 13, 2009 5.135 5.135 5.055 5.085 0 -0.04(-0.80%)
Mar 12, 2009 5.002 5.127 4.951 5.126 115,963 +0.15(+2.94%)
Mar 11, 2009 4.852 5.023 4.852 4.980 312,394 +0.15(+3.12%)
Mar 10, 2009 4.667 4.841 4.584 4.829 245,514 +0.31(+6.89%)
Mar 09, 2009 4.569 4.696 4.497 4.518 194,255 -0.10(-2.09%)
Mar 06, 2009 4.655 4.763 4.525 4.614 0 -0.07(-1.50%)
Mar 05, 2009 4.758 4.798 4.662 4.684 436,007 -0.14(-2.92%)
Mar 04, 2009 4.807 4.896 4.617 4.825 320,440 +0.17(+3.59%)
Mar 02, 2009 4.814 4.826 4.638 4.658 346,788 -0.18(-3.72%)
Feb 27, 2009 4.803 4.908 4.788 4.838 0 -0.01(-0.30%)
Feb 26, 2009 4.933 4.984 4.838 4.852 183,267 -0.08(-1.54%)
Feb 25, 2009 4.895 5.000 4.820 4.928 194,515 +0.01(+0.24%)
Feb 24, 2009 4.753 4.947 4.728 4.917 431,600 +0.17(+3.64%)
Feb 23, 2009 4.968 5.060 4.744 4.744 573,768 -0.23(-4.59%)
Feb 20, 2009 4.971 5.018 4.873 4.972 594,759 -0.04(-0.70%)
Feb 19, 2009 5.159 5.235 4.980 5.007 290,890 -0.12(-2.39%)
Feb 18, 2009 5.209 5.209 5.085 5.130 2,860,386 -0.02(-0.31%)
Feb 17, 2009 5.167 5.225 4.999 5.146 168,687 -0.23(-4.29%)
Feb 13, 2009 5.368 5.446 5.360 5.377 540,270 -0.02(-0.41%)
Feb 12, 2009 5.262 5.399 5.237 5.399 1,102,989 +0.03(+0.52%)
Feb 11, 2009 5.427 5.427 5.313 5.371 179,086 -0.00(-0.05%)
Feb 10, 2009 5.610 5.610 5.336 5.374 270,398 -0.25(-4.49%)
Feb 09, 2009 5.629 5.640 5.567 5.627 496,728 +0.01(+0.16%)
Feb 06, 2009 5.444 5.635 5.444 5.618 289,131 +0.19(+3.47%)
Feb 05, 2009 5.260 5.460 5.099 5.430 2,026,673 +0.12(+2.26%)
Feb 04, 2009 5.329 5.516 5.294 5.310 1,409,862 +0.05(+1.00%)
Feb 03, 2009 5.180 5.284 5.161 5.257 6,635,057 +0.07(+1.27%)
Feb 02, 2009 5.064 5.196 5.064 5.192 212,571 +0.06(+1.11%)
Jan 30, 2009 5.240 5.240 5.133 5.135 0 -0.16(-3.09%)
Jan 29, 2009 5.453 5.453 5.295 5.298 84,203 -0.16(-2.95%)
Jan 28, 2009 5.322 5.604 5.322 5.459 62,097 +0.17(+3.29%)
Jan 27, 2009 5.279 5.344 5.247 5.285 53,921 +0.09(+1.77%)
Jan 26, 2009 5.149 5.298 5.139 5.193 161,058 -0.01(-0.25%)
Jan 23, 2009 5.009 5.243 5.007 5.206 595,177 +0.09(+1.68%)
Jan 22, 2009 5.105 5.542 5.031 5.120 161,420 -0.10(-1.99%)
Jan 21, 2009 5.022 5.249 5.022 5.224 252,096 +0.21(+4.29%)
Jan 20, 2009 5.227 5.227 5.004 5.009 56,055 -0.26(-4.99%)
Jan 16, 2009 5.326 5.326 5.149 5.272 139,431 +0.03(+0.64%)
Jan 15, 2009 5.140 5.259 5.057 5.238 133,020 +0.08(+1.64%)
Jan 14, 2009 5.365 5.365 5.116 5.154 218,769 -0.22(-4.08%)
Jan 13, 2009 5.322 5.406 5.254 5.373 1,066,474 +0.01(+0.14%)
Jan 12, 2009 5.415 5.452 5.344 5.365 153,587 -0.12(-2.24%)
Jan 09, 2009 5.475 5.546 5.447 5.488 40,722 -0.12(-2.14%)
Jan 08, 2009 5.528 5.608 5.515 5.608 43,528 +0.02(+0.29%)
Jan 07, 2009 5.703 5.703 5.553 5.592 186,277 -0.17(-2.87%)
Jan 06, 2009 5.555 5.794 5.555 5.757 231,119 +0.20(+3.63%)
Jan 05, 2009 5.604 5.626 5.546 5.555 207,733 -0.01(-0.26%)
Jan 02, 2009 5.411 5.572 5.409 5.570 0 +0.16(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.